1,365.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2023-12-29 | 589.00 | 593.00 | 589.00 | 593.00 | 20.2M |
| 2023-12-28 | 592.00 | 593.00 | 589.00 | 593.00 | 27.2M |
| 2023-12-27 | 587.00 | 592.00 | 586.00 | 592.00 | 34.8M |
| 2023-12-26 | 583.00 | 586.00 | 582.00 | 586.00 | 17.0M |
| 2023-12-25 | 582.00 | 585.00 | 580.00 | 581.00 | 10.0M |
| 2023-12-22 | 582.00 | 582.00 | 579.00 | 582.00 | 19.3M |
| 2023-12-21 | 577.00 | 579.00 | 575.00 | 577.00 | 26.0M |
| 2023-12-20 | 587.00 | 587.00 | 583.00 | 585.00 | 38.6M |
| 2023-12-19 | 588.00 | 588.00 | 580.00 | 585.00 | 30.6M |
| 2023-12-18 | 579.00 | 585.00 | 577.00 | 585.00 | 26.9M |
| 2023-12-15 | 585.00 | 586.00 | 580.00 | 585.00 | 58.7M |
| 2023-12-14 | 581.00 | 582.00 | 579.00 | 582.00 | 40.6M |
| 2023-12-13 | 576.00 | 579.00 | 576.00 | 577.00 | 24.3M |
| 2023-12-12 | 580.00 | 581.00 | 575.00 | 578.00 | 32.9M |
| 2023-12-11 | 572.00 | 575.00 | 570.00 | 574.00 | 29.2M |
| 2023-12-08 | 574.00 | 577.00 | 570.00 | 570.00 | 39.2M |
| 2023-12-07 | 570.00 | 573.00 | 566.00 | 566.00 | 24.3M |
| 2023-12-06 | 568.00 | 575.00 | 568.00 | 570.00 | 23.1M |
| 2023-12-05 | 571.00 | 572.00 | 567.00 | 570.00 | 27.4M |
| 2023-12-04 | 582.00 | 582.00 | 571.00 | 574.00 | 29.4M |
| 2023-12-01 | 573.00 | 579.00 | 573.00 | 579.00 | 28.8M |
| 2023-11-30 | 576.00 | 577.00 | 570.00 | 577.00 | 54.4M |
| 2023-11-29 | 578.00 | 579.00 | 570.00 | 574.00 | 27.8M |
| 2023-11-28 | 565.00 | 576.00 | 565.00 | 575.00 | 26.9M |
| 2023-11-27 | 573.00 | 577.00 | 568.00 | 568.00 | 20.3M |
| 2023-11-24 | 577.00 | 578.00 | 574.00 | 575.00 | 12.5M |
| 2023-11-23 | 574.00 | 578.00 | 574.00 | 578.00 | 15.1M |
| 2023-11-22 | 576.00 | 579.00 | 574.00 | 577.00 | 23.9M |
| 2023-11-21 | 582.00 | 585.00 | 581.00 | 585.00 | 39.9M |
| 2023-11-20 | 576.00 | 579.00 | 575.00 | 577.00 | 26.6M |
| 2023-11-17 | 579.00 | 583.00 | 579.00 | 580.00 | 22.9M |
| 2023-11-16 | 581.00 | 583.00 | 578.00 | 583.00 | 31.1M |
| 2023-11-15 | 583.00 | 583.00 | 575.00 | 581.00 | 53.1M |
| 2023-11-14 | 576.00 | 576.00 | 571.00 | 572.00 | 25.4M |
| 2023-11-13 | 579.00 | 580.00 | 571.00 | 571.00 | 46.6M |
| 2023-11-10 | 555.00 | 557.00 | 554.00 | 557.00 | 14.1M |
| 2023-11-09 | 551.00 | 557.00 | 551.00 | 557.00 | 13.6M |
| 2023-11-08 | 550.00 | 557.00 | 550.00 | 556.00 | 16.8M |
| 2023-11-07 | 552.00 | 555.00 | 550.00 | 555.00 | 17.0M |
| 2023-11-06 | 553.00 | 556.00 | 550.00 | 550.00 | 31.3M |
| 2023-11-03 | 547.00 | 549.00 | 545.00 | 549.00 | 16.7M |
| 2023-11-02 | 536.00 | 547.00 | 535.00 | 547.00 | 31.1M |
| 2023-11-01 | 533.00 | 533.00 | 527.00 | 528.00 | 14.0M |
| 2023-10-31 | 535.00 | 535.00 | 527.00 | 529.00 | 28.1M |
| 2023-10-30 | 531.00 | 534.00 | 528.00 | 532.00 | 23.3M |
| 2023-10-27 | 534.00 | 536.00 | 532.00 | 533.00 | 17.1M |
| 2023-10-26 | 530.00 | 535.00 | 530.00 | 531.00 | 31.7M |
| 2023-10-25 | 544.00 | 551.00 | 544.00 | 544.00 | 17.1M |
| 2023-10-24 | 543.00 | 546.00 | 540.00 | 544.00 | 15.8M |
| 2023-10-23 | 552.00 | 553.00 | 543.00 | 544.00 | 24.2M |
| 2023-10-20 | 549.00 | 556.00 | 546.00 | 556.00 | 49.1M |
| 2023-10-19 | 540.00 | 548.00 | 540.00 | 546.00 | 27.0M |
| 2023-10-18 | 549.00 | 549.00 | 540.00 | 540.00 | 28.8M |
| 2023-10-17 | 550.00 | 552.00 | 548.00 | 551.00 | 19.5M |
| 2023-10-16 | 546.00 | 547.00 | 542.00 | 545.00 | 21.9M |
| 2023-10-13 | 550.00 | 554.00 | 548.00 | 553.00 | 34.7M |
| 2023-10-12 | 545.00 | 550.00 | 544.00 | 550.00 | 36.4M |
| 2023-10-11 | 542.00 | 544.00 | 540.00 | 544.00 | 61.7M |
| 2023-10-06 | 530.00 | 533.00 | 529.00 | 532.00 | 16.2M |
| 2023-10-05 | 523.00 | 529.00 | 523.00 | 528.00 | 25.7M |
| 2023-10-04 | 521.00 | 523.00 | 519.00 | 520.00 | 29.8M |
| 2023-10-03 | 528.00 | 533.00 | 528.00 | 529.00 | 17.6M |
| 2023-10-02 | 530.00 | 534.00 | 528.00 | 533.00 | 26.9M |
| 2023-09-28 | 523.00 | 525.00 | 520.00 | 523.00 | 28.4M |
| 2023-09-27 | 517.00 | 523.00 | 516.00 | 522.00 | 18.7M |
| 2023-09-26 | 521.00 | 524.00 | 519.00 | 519.00 | 29.1M |
| 2023-09-25 | 522.00 | 529.00 | 522.00 | 525.00 | 20.6M |
| 2023-09-22 | 523.00 | 525.00 | 522.00 | 522.00 | 33.5M |
| 2023-09-21 | 530.00 | 531.00 | 526.00 | 527.00 | 36.0M |
| 2023-09-20 | 536.00 | 538.00 | 535.00 | 535.00 | 28.1M |
| 2023-09-19 | 539.00 | 543.00 | 538.00 | 538.00 | 21.1M |
| 2023-09-18 | 548.00 | 549.00 | 540.00 | 540.00 | 40.1M |
| 2023-09-15 | 549.00 | 558.00 | 547.00 | 558.00 | 44.7M |
| 2023-09-14 | 544.00 | 550.00 | 543.00 | 550.00 | 18.4M |
| 2023-09-13 | 545.00 | 548.00 | 541.00 | 541.00 | 16.8M |
| 2023-09-12 | 536.00 | 545.00 | 536.00 | 544.00 | 17.1M |
| 2023-09-11 | 539.00 | 540.00 | 536.00 | 536.00 | 15.5M |
| 2023-09-08 | 535.00 | 540.00 | 535.00 | 539.00 | 16.7M |
| 2023-09-07 | 546.00 | 548.00 | 542.00 | 542.00 | 22.6M |
| 2023-09-06 | 556.00 | 556.00 | 550.00 | 550.00 | 14.4M |
| 2023-09-05 | 553.00 | 555.00 | 550.00 | 552.00 | 14.3M |
| 2023-09-04 | 549.00 | 557.00 | 549.00 | 557.00 | 9.8M |
| 2023-09-01 | 543.00 | 553.00 | 543.00 | 548.00 | 15.2M |
| 2023-08-31 | 553.00 | 556.00 | 548.00 | 549.00 | 47.3M |
| 2023-08-30 | 558.00 | 560.00 | 554.00 | 555.00 | 18.7M |
| 2023-08-29 | 551.00 | 553.00 | 546.00 | 552.00 | 11.0M |
| 2023-08-28 | 547.00 | 553.00 | 547.00 | 549.00 | 9.4M |
| 2023-08-25 | 549.00 | 551.00 | 546.00 | 546.00 | 25.8M |
| 2023-08-24 | 563.00 | 564.00 | 558.00 | 564.00 | 24.4M |
| 2023-08-23 | 546.00 | 552.00 | 544.00 | 552.00 | 21.7M |
| 2023-08-22 | 544.00 | 544.00 | 538.00 | 541.00 | 14.9M |
| 2023-08-21 | 544.00 | 544.00 | 534.00 | 537.00 | 18.3M |
| 2023-08-18 | 540.00 | 544.00 | 539.00 | 539.00 | 19.6M |
| 2023-08-17 | 540.00 | 546.00 | 537.00 | 544.00 | 24.1M |
| 2023-08-16 | 541.00 | 543.00 | 536.00 | 542.00 | 29.6M |
| 2023-08-15 | 543.00 | 545.00 | 540.00 | 542.00 | 16.3M |
| 2023-08-14 | 540.00 | 543.00 | 537.00 | 541.00 | 24.7M |
| 2023-08-11 | 556.00 | 558.00 | 546.00 | 546.00 | 24.8M |
| 2023-08-10 | 552.00 | 554.00 | 550.00 | 551.00 | 18.9M |
| 2023-08-09 | 550.00 | 557.00 | 550.00 | 554.00 | 15.1M |
| 2023-08-08 | 558.00 | 558.00 | 551.00 | 552.00 | 21.2M |
| 2023-08-07 | 558.00 | 561.00 | 556.00 | 558.00 | 15.6M |
| 2023-08-04 | 556.00 | 560.00 | 552.00 | 554.00 | 29.3M |
| 2023-08-02 | 567.00 | 569.00 | 558.00 | 561.00 | 34.5M |
| 2023-08-01 | 565.00 | 568.00 | 564.00 | 567.00 | 18.9M |
| 2023-07-31 | 575.00 | 575.00 | 560.00 | 565.00 | 28.4M |
| 2023-07-28 | 569.00 | 573.00 | 565.00 | 567.00 | 19.0M |
| 2023-07-27 | 570.00 | 570.00 | 566.00 | 569.00 | 13.0M |
| 2023-07-26 | 569.00 | 571.00 | 563.00 | 566.00 | 15.1M |
| 2023-07-25 | 561.00 | 569.00 | 561.00 | 569.00 | 22.8M |
| 2023-07-24 | 557.00 | 563.00 | 557.00 | 558.00 | 27.7M |
| 2023-07-21 | 560.00 | 563.00 | 557.00 | 560.00 | 52.3M |
| 2023-07-20 | 580.00 | 584.00 | 578.00 | 579.00 | 15.7M |
| 2023-07-19 | 584.00 | 587.00 | 579.00 | 581.00 | 24.9M |
| 2023-07-18 | 587.00 | 588.00 | 580.00 | 581.00 | 22.0M |
| 2023-07-17 | 588.00 | 591.00 | 587.00 | 591.00 | 14.3M |
| 2023-07-14 | 589.00 | 591.00 | 587.00 | 591.00 | 24.4M |
| 2023-07-13 | 587.00 | 590.00 | 585.00 | 585.00 | 26.9M |
| 2023-07-12 | 574.00 | 578.00 | 572.00 | 578.00 | 16.2M |
| 2023-07-11 | 574.00 | 577.00 | 570.00 | 577.00 | 18.6M |
| 2023-07-10 | 567.00 | 573.00 | 565.00 | 565.00 | 19.0M |
| 2023-07-07 | 565.00 | 572.00 | 563.00 | 565.00 | 19.9M |
| 2023-07-06 | 573.00 | 574.00 | 565.00 | 565.00 | 32.1M |
| 2023-07-05 | 589.00 | 589.00 | 579.00 | 582.00 | 15.6M |
| 2023-07-04 | 585.00 | 585.00 | 580.00 | 585.00 | 17.8M |
| 2023-07-03 | 578.00 | 580.00 | 576.00 | 579.00 | 15.1M |
| 2023-06-30 | 570.00 | 576.00 | 568.00 | 576.00 | 33.8M |
| 2023-06-29 | 578.00 | 580.00 | 570.00 | 573.00 | 18.0M |
| 2023-06-28 | 579.00 | 579.00 | 571.00 | 574.00 | 18.7M |
| 2023-06-27 | 570.00 | 575.00 | 569.00 | 572.00 | 22.4M |
| 2023-06-26 | 576.00 | 578.00 | 574.00 | 574.00 | 29.9M |
| 2023-06-21 | 582.00 | 585.00 | 578.00 | 581.00 | 23.7M |
| 2023-06-20 | 579.00 | 585.00 | 579.00 | 583.00 | 17.0M |
| 2023-06-19 | 583.00 | 585.00 | 582.00 | 583.00 | 14.9M |
| 2023-06-16 | 590.00 | 590.00 | 584.00 | 589.00 | 41.6M |
| 2023-06-15 | 590.00 | 593.00 | 587.00 | 591.00 | 29.9M |
| 2023-06-14 | 590.00 | 591.00 | 587.00 | 590.00 | 26.0M |
| 2023-06-13 | 593.00 | 594.00 | 589.00 | 593.00 | 62.7M |
| 2023-06-12 | 574.00 | 574.00 | 571.00 | 574.00 | 28.7M |
| 2023-06-09 | 561.00 | 566.00 | 561.00 | 565.00 | 19.8M |
| 2023-06-08 | 562.00 | 568.00 | 555.00 | 559.00 | 25.3M |
| 2023-06-07 | 561.00 | 568.00 | 560.00 | 568.00 | 29.1M |
| 2023-06-06 | 554.00 | 562.00 | 553.00 | 560.00 | 21.6M |
| 2023-06-05 | 560.00 | 560.00 | 555.00 | 555.00 | 17.5M |
| 2023-06-02 | 559.00 | 564.00 | 557.00 | 562.00 | 34.7M |
| 2023-06-01 | 550.00 | 554.00 | 550.00 | 551.00 | 25.3M |
| 2023-05-31 | 560.00 | 562.00 | 551.00 | 558.00 | 90.7M |
| 2023-05-30 | 566.00 | 568.00 | 563.00 | 566.00 | 47.5M |
| 2023-05-29 | 574.00 | 574.00 | 564.00 | 568.00 | 58.8M |
| 2023-05-26 | 568.00 | 568.00 | 563.00 | 566.00 | 104.9M |
| 2023-05-25 | 542.00 | 545.00 | 537.00 | 543.00 | 68.4M |
| 2023-05-24 | 527.00 | 528.00 | 524.00 | 525.00 | 22.6M |
| 2023-05-23 | 530.00 | 531.00 | 525.00 | 530.00 | 20.1M |
| 2023-05-22 | 532.00 | 533.00 | 529.00 | 531.00 | 19.0M |
| 2023-05-19 | 535.00 | 535.00 | 529.00 | 532.00 | 34.7M |
| 2023-05-18 | 533.00 | 536.00 | 526.00 | 530.00 | 46.1M |
| 2023-05-17 | 508.00 | 521.00 | 506.00 | 519.00 | 44.4M |
| 2023-05-16 | 503.00 | 508.00 | 500.00 | 505.00 | 24.1M |
| 2023-05-15 | 497.00 | 499.50 | 494.50 | 495.50 | 15.5M |
| 2023-05-12 | 496.00 | 500.00 | 495.00 | 496.00 | 20.7M |
| 2023-05-11 | 506.00 | 506.00 | 498.50 | 499.00 | 13.8M |
| 2023-05-10 | 508.00 | 508.00 | 500.00 | 503.00 | 19.4M |
| 2023-05-09 | 507.00 | 510.00 | 505.00 | 510.00 | 18.8M |
| 2023-05-08 | 509.00 | 509.00 | 502.00 | 504.00 | 11.7M |
| 2023-05-05 | 500.00 | 502.00 | 498.50 | 500.00 | 7.9M |
| 2023-05-04 | 497.00 | 499.50 | 496.00 | 498.00 | 13.7M |
| 2023-05-03 | 496.00 | 498.00 | 495.00 | 496.00 | 12.7M |
| 2023-05-02 | 500.00 | 502.00 | 496.50 | 501.00 | 17.1M |
| 2023-04-28 | 498.50 | 502.00 | 498.00 | 502.00 | 38.8M |
| 2023-04-27 | 491.00 | 495.00 | 489.00 | 493.50 | 34.1M |
| 2023-04-26 | 498.00 | 498.50 | 491.00 | 491.50 | 33.2M |
| 2023-04-25 | 504.00 | 505.00 | 498.00 | 498.00 | 40.9M |
| 2023-04-24 | 505.00 | 510.00 | 504.00 | 507.00 | 17.6M |
| 2023-04-21 | 520.00 | 520.00 | 510.00 | 511.00 | 25.4M |
| 2023-04-20 | 512.00 | 516.00 | 510.00 | 513.00 | 21.0M |
| 2023-04-19 | 517.00 | 518.00 | 509.00 | 510.00 | 23.2M |
| 2023-04-18 | 518.00 | 520.00 | 514.00 | 515.00 | 15.7M |
| 2023-04-17 | 519.00 | 520.00 | 514.00 | 520.00 | 17.9M |
| 2023-04-14 | 516.00 | 520.00 | 513.00 | 516.00 | 21.2M |
| 2023-04-13 | 515.00 | 517.00 | 510.00 | 510.00 | 27.5M |
| 2023-04-12 | 523.00 | 524.00 | 517.00 | 520.00 | 24.8M |
| 2023-04-11 | 522.00 | 527.00 | 522.00 | 524.00 | 23.1M |
| 2023-04-10 | 533.00 | 533.00 | 528.00 | 529.00 | 8.2M |
| 2023-04-07 | 535.00 | 535.00 | 529.00 | 531.00 | 11.1M |
| 2023-04-06 | 530.00 | 531.00 | 526.00 | 530.00 | 26.7M |
| 2023-03-31 | 538.00 | 538.00 | 532.00 | 533.00 | 24.3M |
| 2023-03-30 | 536.00 | 537.00 | 531.00 | 535.00 | 20.4M |
| 2023-03-29 | 533.00 | 533.00 | 525.00 | 530.00 | 17.6M |
| 2023-03-28 | 525.00 | 530.00 | 524.00 | 525.00 | 18.3M |
| 2023-03-27 | 533.00 | 536.00 | 531.00 | 531.00 | 17.2M |
| 2023-03-24 | 536.00 | 539.00 | 535.00 | 539.00 | 23.0M |
| 2023-03-23 | 528.00 | 539.00 | 528.00 | 538.00 | 28.6M |
| 2023-03-22 | 524.00 | 533.00 | 524.00 | 533.00 | 45.7M |
| 2023-03-21 | 515.00 | 517.00 | 512.00 | 517.00 | 18.5M |
| 2023-03-20 | 517.00 | 518.00 | 510.00 | 512.00 | 12.8M |
| 2023-03-17 | 516.00 | 518.00 | 513.00 | 518.00 | 35.9M |
| 2023-03-16 | 505.00 | 510.00 | 504.00 | 505.00 | 23.3M |
| 2023-03-15 | 515.00 | 516.00 | 510.00 | 511.00 | 24.1M |
| 2023-03-14 | 511.00 | 514.00 | 510.00 | 510.00 | 26.6M |
| 2023-03-13 | 513.00 | 518.00 | 509.00 | 516.00 | 22.6M |
| 2023-03-10 | 515.00 | 516.00 | 511.00 | 513.00 | 25.6M |
| 2023-03-09 | 525.00 | 526.00 | 522.00 | 522.00 | 25.6M |
| 2023-03-08 | 521.00 | 523.00 | 518.00 | 521.00 | 27.1M |
| 2023-03-07 | 521.00 | 526.00 | 519.00 | 524.00 | 27.7M |
| 2023-03-06 | 520.00 | 524.00 | 517.00 | 521.00 | 24.7M |
| 2023-03-03 | 524.00 | 525.00 | 516.00 | 516.00 | 24.1M |
| 2023-03-02 | 519.00 | 520.00 | 515.00 | 519.00 | 18.0M |
| 2023-03-01 | 504.00 | 522.00 | 504.00 | 522.00 | 46.0M |
| 2023-02-24 | 524.00 | 525.00 | 511.00 | 511.00 | 48.4M |
| 2023-02-23 | 512.00 | 521.00 | 510.00 | 518.00 | 26.8M |
| 2023-02-22 | 506.00 | 509.00 | 505.00 | 507.00 | 26.6M |
| 2023-02-21 | 515.00 | 517.00 | 513.00 | 516.00 | 15.1M |
| 2023-02-20 | 514.00 | 519.00 | 511.00 | 517.00 | 21.2M |
| 2023-02-17 | 524.00 | 524.00 | 516.00 | 518.00 | 29.7M |
| 2023-02-16 | 528.00 | 531.00 | 524.00 | 528.00 | 33.5M |
| 2023-02-15 | 526.00 | 532.00 | 522.00 | 525.00 | 66.1M |
| 2023-02-14 | 544.00 | 546.00 | 543.00 | 545.00 | 23.9M |
| 2023-02-13 | 544.00 | 544.00 | 538.00 | 541.00 | 23.9M |
| 2023-02-10 | 544.00 | 546.00 | 541.00 | 545.00 | 30.4M |
| 2023-02-09 | 540.00 | 540.00 | 536.00 | 540.00 | 22.3M |
| 2023-02-08 | 538.00 | 540.00 | 534.00 | 540.00 | 37.6M |
| 2023-02-07 | 524.00 | 528.00 | 522.00 | 523.00 | 24.4M |
| 2023-02-06 | 532.00 | 533.00 | 526.00 | 526.00 | 32.2M |
| 2023-02-03 | 540.00 | 542.00 | 536.00 | 542.00 | 34.2M |
| 2023-02-02 | 538.00 | 542.00 | 537.00 | 540.00 | 46.5M |
| 2023-02-01 | 532.00 | 533.00 | 522.00 | 530.00 | 42.5M |
| 2023-01-31 | 537.00 | 538.00 | 521.00 | 522.00 | 79.2M |
| 2023-01-30 | 542.00 | 543.00 | 534.00 | 543.00 | 148.4M |
| 2023-01-17 | 504.00 | 504.00 | 499.50 | 503.00 | 29.4M |
| 2023-01-16 | 506.00 | 508.00 | 503.00 | 505.00 | 38.8M |
| 2023-01-13 | 507.00 | 509.00 | 499.00 | 500.00 | 81.8M |
| 2023-01-12 | 487.50 | 488.00 | 484.00 | 486.50 | 22.4M |
| 2023-01-11 | 487.00 | 488.00 | 482.00 | 484.50 | 21.7M |
| 2023-01-10 | 486.00 | 487.00 | 483.00 | 486.00 | 34.8M |
| 2023-01-09 | 468.00 | 481.00 | 467.50 | 481.00 | 49.2M |
| 2023-01-06 | 455.00 | 459.50 | 455.00 | 458.50 | 21.3M |
| 2023-01-05 | 459.00 | 459.50 | 455.00 | 458.50 | 24.0M |
| 2023-01-04 | 449.50 | 455.00 | 448.50 | 449.50 | 20.6M |
| 2023-01-03 | 446.00 | 453.50 | 443.00 | 453.00 | 15.3M |